Joby Aviation, Inc. (BIT:1JOBY)
Italy · Delayed Price · Currency is EUR 5.25
-0.05 (-0.94%)
At close: Oct 2, 2026
BIT:1JOBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.35 | 5.45 | 5.30 | 5.25 | 5.25 | -0.94% | 1,245 |
| Oct 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 28, 2026 | 5.50 | 5.50 | 5.45 | 5.35 | 5.35 | -3.60% | 177 |
| Sep 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Sep 24, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -3.57% | 450 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.70 | 5.60 | 5.60 | - | 300 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 21, 2026 | 5.40 | 5.50 | 5.40 | 5.60 | 5.60 | 5.66% | 750 |
| Sep 18, 2026 | 5.40 | 5.40 | 5.40 | 5.30 | 5.30 | -1.85% | 2 |
| Sep 17, 2026 | 5.45 | 5.45 | 5.45 | 5.40 | 5.40 | 1.89% | 100 |
| Sep 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.30 | 5.30 | -3.64% | 237 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.55 | 5.50 | 5.50 | -0.90% | 1,000 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | -0.89% | 1,172 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | - | 4,378 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -6.67% | 227 |
| Sep 8, 2026 | 5.85 | 5.85 | 5.85 | 6.00 | 6.00 | -5.51% | 20 |
| Sep 7, 2026 | 5.85 | 5.85 | 5.85 | 6.35 | 6.35 | 7.63% | 670 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 3, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 0.85% | 2,331 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 1, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 309 |
| Aug 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 115 |
| Aug 25, 2026 | 6.25 | 6.30 | 6.25 | 6.20 | 6.20 | -3.13% | 760 |
| Aug 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Aug 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Aug 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Aug 19, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 201 |
| Aug 18, 2026 | 6.70 | 6.70 | 6.70 | 6.60 | 6.60 | -2.94% | 226 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.80 | 6.80 | -2.16% | 118 |
| Aug 14, 2026 | 6.95 | 7.20 | 6.90 | 6.95 | 6.95 | - | 2,045 |
| Aug 13, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | -1.42% | 715 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -5.37% | 754 |
| Aug 11, 2026 | 7.65 | 7.70 | 7.55 | 7.45 | 7.45 | -1.97% | 13,803 |
| Aug 10, 2026 | 7.70 | 7.70 | 7.65 | 7.60 | 7.60 | 1.33% | 4,119 |
| Aug 7, 2026 | 7.40 | 7.40 | 7.40 | 7.50 | 7.50 | 2.04% | 153 |
| Aug 6, 2026 | 6.95 | 7.35 | 6.90 | 7.35 | 7.35 | 7.30% | 15,537 |
| Aug 5, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 3,150 |
| Aug 4, 2026 | 6.50 | 6.50 | 6.50 | 6.80 | 6.80 | 6.25% | 280 |
| Aug 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | - |
| Jul 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 30, 2026 | 5.90 | 5.90 | 5.90 | 6.10 | 6.10 | 2.52% | 198 |
| Jul 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -7.75% | - |
| Jul 28, 2026 | 6.30 | 6.30 | 6.30 | 6.45 | 6.45 | 1.57% | 79 |
| Jul 27, 2026 | 6.20 | 6.20 | 6.20 | 6.35 | 6.35 | 0.79% | 4,886 |